Cardiovascular Syst (NQ: CSII )

37.93 USD +1.42 (+3.89%)
Official Closing Price Updated: 4:18 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 36.52 38.07 36.52 37.93 238,529 +1.42(+3.89%)
Apr 13, 2021 36.78 37.08 36.32 36.51 164,318 -0.23(-0.63%)
Apr 12, 2021 36.08 36.83 35.51 36.74 191,299 +0.61(+1.69%)
Apr 09, 2021 36.35 37.59 35.77 36.13 188,900 -0.28(-0.77%)
Apr 08, 2021 36.75 36.80 35.86 36.41 200,717 +0.02(+0.05%)
Apr 07, 2021 37.63 38.17 36.23 36.39 148,674 -1.28(-3.40%)
Apr 06, 2021 37.60 38.90 37.60 37.67 122,131 +0.16(+0.43%)
Apr 05, 2021 37.67 39.02 36.78 37.51 181,356 +0.12(+0.32%)
Apr 01, 2021 38.45 38.62 37.28 37.39 152,200 -0.95(-2.48%)
Mar 31, 2021 37.35 38.71 37.28 38.34 455,245 +1.05(+2.82%)
Mar 30, 2021 37.50 38.07 36.56 37.29 238,996 -0.53(-1.40%)
Mar 29, 2021 38.85 39.94 37.57 37.82 253,516 -1.25(-3.20%)
Mar 26, 2021 39.33 41.39 38.66 39.07 139,800 -0.01(-0.03%)
Mar 25, 2021 38.51 40.62 38.01 39.08 186,281 +0.10(+0.26%)
Mar 24, 2021 39.62 40.11 38.73 38.98 183,039 -0.43(-1.09%)
Mar 23, 2021 40.23 40.23 39.17 39.41 182,578 -1.09(-2.69%)
Mar 22, 2021 41.39 42.02 39.83 40.50 145,722 +0.10(+0.25%)
Mar 19, 2021 40.06 40.62 38.90 40.40 533,900 +0.10(+0.25%)
Mar 18, 2021 41.84 42.61 40.13 40.30 186,340 -1.58(-3.77%)
Mar 17, 2021 41.05 42.01 40.15 41.88 167,870 +0.91(+2.22%)
Mar 16, 2021 41.43 41.54 39.72 40.97 136,231 -0.49(-1.18%)
Mar 15, 2021 41.75 42.32 41.32 41.46 144,525 -0.46(-1.10%)
Mar 12, 2021 41.94 42.11 41.30 41.92 143,100 -0.04(-0.10%)
Mar 11, 2021 41.54 41.98 40.55 41.96 165,340 +0.91(+2.22%)
Mar 10, 2021 40.60 41.40 40.09 41.05 111,183 +0.84(+2.09%)
Mar 09, 2021 40.77 41.15 40.02 40.21 97,280 +0.09(+0.22%)
Mar 08, 2021 40.61 40.70 39.90 40.12 126,715 -0.12(-0.30%)
Mar 05, 2021 39.98 40.46 38.49 40.24 303,900 +0.40(+1.00%)
Mar 04, 2021 41.01 41.40 39.70 39.84 224,252 -1.19(-2.90%)
Mar 03, 2021 41.13 41.73 40.70 41.03 140,517 -0.35(-0.85%)
Mar 02, 2021 41.72 41.84 40.95 41.38 131,731 -0.52(-1.24%)
Mar 01, 2021 42.00 42.51 41.37 41.90 139,355 +0.60(+1.45%)
Feb 26, 2021 41.57 42.33 40.86 41.30 212,200 -0.07(-0.17%)
Feb 25, 2021 42.34 42.70 41.23 41.37 139,554 -0.92(-2.18%)
Feb 24, 2021 41.52 42.67 40.53 42.29 151,468 +0.94(+2.27%)
Feb 23, 2021 41.01 41.69 40.54 41.35 158,747 -0.23(-0.55%)
Feb 22, 2021 41.18 41.74 40.81 41.58 138,339 +0.05(+0.12%)
Feb 19, 2021 41.58 42.53 40.97 41.53 202,300 -0.01(-0.02%)
Feb 18, 2021 42.01 42.14 41.38 41.54 127,522 -0.72(-1.70%)
Feb 17, 2021 42.01 42.69 41.51 42.26 168,226 -0.18(-0.42%)
Feb 16, 2021 43.83 44.00 42.15 42.44 265,379 -0.92(-2.12%)
Feb 12, 2021 42.99 43.41 42.50 43.36 146,600 +0.16(+0.37%)
Feb 11, 2021 43.58 43.93 41.88 43.20 202,874 -0.28(-0.64%)
Feb 10, 2021 43.88 44.75 43.22 43.48 281,421 +0.15(+0.35%)
Feb 09, 2021 42.68 43.87 42.55 43.33 280,202 +0.60(+1.40%)
Feb 08, 2021 42.11 42.90 41.58 42.73 262,644 +1.23(+2.96%)
Feb 05, 2021 40.94 42.22 40.70 41.50 457,500 +0.50(+1.22%)
Feb 04, 2021 41.16 44.63 40.05 41.00 607,986 -2.07(-4.81%)
Feb 03, 2021 43.81 44.03 41.90 43.07 336,106 -0.04(-0.09%)
Feb 02, 2021 43.88 45.82 42.96 43.11 360,998 -0.45(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.